Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Linktel Technologies Co., Ltd. (301205.SZ)

63.20
+1.89
+(3.08%)
At close: 3:04:43 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202562.2363.9061.6163.2063.202,518,280
Apr 29, 202561.8762.3661.2461.3161.311,473,822
Apr 28, 202562.4062.5961.4061.6161.611,728,100
Apr 25, 202562.2363.2861.9162.5062.502,465,172
Apr 24, 202563.2363.2361.3261.5861.582,834,673
Apr 23, 202561.6065.3961.1863.3963.395,643,183
Apr 22, 202560.2864.1560.0863.7763.774,511,913
Apr 21, 202559.9960.8059.2360.4560.452,301,606
Apr 18, 202558.2659.7358.0859.0259.021,716,000
Apr 17, 202557.6359.1757.4058.2758.271,279,400
Apr 16, 202558.4559.2557.3758.0358.031,460,344
Apr 15, 202559.2259.8158.4559.3759.371,428,480
Apr 14, 202560.6561.2759.3159.5559.552,313,717
Apr 11, 202557.0059.2556.9658.4358.432,429,244
Apr 10, 202558.6059.7357.5857.9757.973,633,132
Apr 9, 202552.4955.8849.1855.5955.593,310,735
Apr 8, 202553.6556.2052.5253.9953.992,995,680
Apr 7, 202559.9962.0053.6553.6553.653,440,620
Apr 3, 202568.0068.8866.1267.0667.062,312,172
Apr 2, 202568.9470.0068.2569.0669.062,122,713
Apr 1, 202567.8569.1267.8568.1368.131,496,319
Mar 31, 202567.0567.9866.2767.8467.841,519,480
Mar 28, 202568.9769.4767.2467.2567.251,606,380
Mar 27, 202568.6169.4267.1968.8768.871,835,540
Mar 26, 202569.3370.1769.0169.0769.071,359,080
Mar 25, 202570.0071.1269.0069.4069.401,624,000
Mar 24, 202570.5871.1068.4270.4170.412,286,460
Mar 21, 202571.9572.9570.5070.5870.582,398,822
Mar 20, 202573.1173.8772.0072.2272.222,100,100
Mar 19, 202574.7574.7572.7673.1173.113,562,376
Mar 18, 202574.3675.4773.3075.3875.384,321,776
Mar 17, 202574.2274.9773.7074.3274.322,706,340
Mar 14, 202571.8074.5571.2374.1874.183,756,360
Mar 13, 202574.9775.3371.3971.9271.923,452,396
Mar 12, 202573.9975.9873.9174.2974.293,439,560
Mar 11, 202572.9774.1872.4073.8373.832,621,232
Mar 10, 202573.0074.8573.0074.5974.592,817,317
Mar 7, 202575.3576.3673.5174.2974.292,906,164
Mar 6, 202574.8976.6074.8975.6775.673,951,366
Mar 5, 202574.2375.6673.6074.8074.803,109,520
Mar 4, 202571.3474.4571.3074.2374.233,690,852
Mar 3, 202575.5075.8672.3673.3573.354,349,780
Feb 28, 202579.9680.4773.8674.3274.325,356,920
Feb 27, 202585.4586.4679.8881.8381.835,868,890
Feb 26, 202583.1786.5582.4185.5985.596,159,197
Feb 25, 202582.5184.4082.3982.8382.834,431,713
Feb 24, 202584.9786.1383.3584.7884.785,447,286
Feb 21, 202583.9987.2483.6686.1586.156,975,985
Feb 20, 202585.0086.1082.6884.9284.925,853,526
Feb 19, 202586.3086.7483.8385.4385.436,010,600
Feb 18, 202585.0289.4384.5085.2985.297,443,305
Feb 17, 202583.0887.2083.0685.7585.757,611,240
Feb 14, 202580.8087.7080.8082.8082.808,877,613
Feb 13, 202580.8385.2280.5180.8080.807,927,953
Feb 12, 202578.5079.4678.1379.3879.383,905,184
Feb 11, 202579.0080.2878.1078.8078.804,160,880
Feb 10, 202578.0080.3377.3879.2279.225,443,906
Feb 7, 202574.7077.8074.7076.4076.406,792,940
Feb 6, 202570.9076.5669.9076.1576.158,190,469
Feb 5, 202577.8078.0069.6869.8569.859,436,984
Jan 27, 202585.4886.0081.0881.3381.338,653,597
Jan 24, 202579.8590.2479.8288.9788.9713,737,305
Jan 23, 202579.0981.6778.6678.6678.665,598,949
Jan 22, 202580.2581.0078.2579.1979.196,215,568
Jan 21, 202573.0082.7071.3879.9679.968,428,504
Jan 20, 202572.0873.1971.4672.0072.002,297,220
Jan 17, 202573.0073.0371.1371.9971.993,384,760
Jan 16, 202569.8273.4169.6072.6572.654,789,953
Jan 15, 202569.9770.5068.6969.0069.001,840,500
Jan 14, 202567.4070.9266.5570.1970.192,744,789
Jan 13, 202566.9767.7565.4066.5566.551,895,800
Jan 10, 202570.0170.6567.7567.7567.752,505,272
Jan 9, 202570.5172.0070.0570.0670.062,609,426
Jan 8, 202572.0172.9769.4071.5371.533,470,233
Jan 7, 202571.0075.5070.5574.0274.023,767,159
Jan 6, 202569.9072.3369.2270.4970.492,215,080
Jan 3, 202573.9974.5769.1070.2070.202,894,540
Jan 2, 202575.3178.1572.1473.3973.393,074,011
Dec 31, 202480.7881.4975.6675.6975.694,542,330
Dec 30, 202480.9983.6679.2381.8881.886,210,163
Dec 27, 202479.0083.3878.2782.4082.408,104,193
Dec 26, 202476.5081.0676.1880.1080.105,908,904
Dec 25, 202476.9578.5074.5076.9176.913,563,783
Dec 24, 202477.9077.9075.2777.3077.304,507,532
Dec 23, 202479.0081.5474.8075.1175.115,790,466
Dec 20, 202478.0181.8677.2979.6679.666,167,781
Dec 19, 202475.5181.1575.4179.3679.366,436,705
Dec 18, 202476.6277.7773.2076.6576.654,236,241
Dec 17, 202477.5081.3876.0376.1576.156,420,102
Dec 16, 202472.3082.8071.1078.3078.309,722,640
Dec 13, 202473.2473.9971.9571.9571.952,240,300
Dec 12, 202473.3574.9573.1573.7073.702,626,240
Dec 11, 202472.1473.7271.3873.3973.392,466,794
Dec 10, 202473.4973.8571.7071.8871.882,722,880
Dec 9, 202472.3972.5170.2871.0671.062,057,687
Dec 6, 202473.0073.8071.5572.4072.402,510,171
Dec 5, 202471.6074.4571.5073.0773.073,139,920
Dec 4, 202472.5073.3171.0171.5971.592,003,118
Dec 3, 202474.8075.2071.6972.8772.873,878,384
Dec 2, 202469.3075.8868.9575.2075.206,220,175
Nov 29, 202468.8070.5567.6169.3569.352,496,505
Nov 28, 202470.3170.5868.3668.5068.502,185,160
Nov 27, 202468.8270.3066.8370.3070.302,707,088
Nov 26, 202470.0070.9669.0669.2069.202,185,220
Nov 25, 202469.1770.0067.5569.2269.222,592,729
Nov 22, 202474.0075.5069.8169.8169.814,523,694
Nov 21, 202473.2774.0671.2372.7672.762,519,206
Nov 20, 202473.7274.5873.0073.9773.972,610,885
Nov 19, 202471.3373.4170.2073.3373.332,887,420
Nov 18, 202475.3075.8669.8070.4570.454,280,078
Nov 15, 202480.0681.9975.0475.3075.304,577,374
Nov 14, 202483.2384.8080.0080.0580.055,412,340
Nov 13, 202481.1085.5679.6084.0784.076,922,988
Nov 12, 202485.1085.6080.6281.5781.575,919,597
Nov 11, 202480.0086.6079.0885.2085.208,185,925
Nov 8, 202480.5083.6878.8378.8578.855,756,506
Nov 7, 202476.4980.6576.2979.0879.084,127,473
Nov 6, 202480.0081.8577.0077.7077.704,984,289
Nov 5, 202477.0080.2776.0079.7979.794,253,608
Nov 4, 202474.6878.0074.6877.2077.203,013,360
Nov 1, 202477.2079.2074.3174.9174.914,488,026
Oct 31, 202477.5579.7076.2077.7777.774,596,711
Oct 30, 202477.3081.5077.2878.5378.535,023,247
Oct 29, 202482.4582.8078.2078.3078.306,107,757
Oct 28, 202479.3585.0079.2083.5983.598,422,631
Oct 25, 202478.7580.4877.1278.7178.715,642,128
Oct 24, 202477.0080.9975.7678.7578.755,694,551
Oct 23, 202475.5581.5875.5578.3078.306,637,815
Oct 22, 202483.4285.2276.3677.9777.978,216,460
Oct 21, 202475.7179.9974.8078.1778.177,384,650
Oct 18, 202469.7577.5069.5074.3974.397,051,340
Oct 17, 202470.9871.8069.7170.1070.103,974,880
Oct 16, 202470.3571.7068.5569.3369.334,074,253
Oct 15, 202473.0075.7171.6571.7471.744,645,837
Oct 14, 202470.0574.2068.4173.7573.754,827,163
Oct 11, 202475.8176.2769.6770.6670.664,490,005
Oct 10, 202479.0081.4675.0075.8075.805,399,031
Oct 9, 202486.4589.2577.8978.1278.128,260,418
Oct 8, 202490.9390.9481.0690.9490.949,146,958
Sep 30, 202467.0675.9067.0675.7875.787,891,696
Sep 27, 202459.7065.8859.5063.6563.655,509,196
Sep 26, 202457.5559.2957.0859.2159.213,892,852
Sep 25, 202455.5559.8955.5557.7557.755,718,267
Sep 24, 202452.0055.1051.5155.0055.003,561,596
Sep 23, 202452.1053.9651.6452.1552.152,184,727
Sep 20, 202453.0153.0151.8852.1352.131,878,210
Sep 19, 202452.5953.2751.8052.6952.692,836,960
Sep 18, 202451.1353.3651.1351.8651.863,751,134
Sep 13, 202456.2858.5055.4455.4455.444,728,981
Sep 12, 202459.1059.9856.4056.4556.453,477,606
Sep 11, 202458.0058.8157.2557.7957.794,011,134
Sep 10, 202454.5059.2854.3058.2858.286,204,056
Sep 9, 202454.0055.1153.7054.8754.871,876,415
Sep 6, 202456.5557.0854.3054.6054.602,514,090
Sep 5, 202455.9757.4055.9756.4656.463,045,700
Sep 4, 202454.7257.7954.6256.4756.474,425,483
Sep 3, 202455.8056.1854.6355.6855.682,980,456
Sep 2, 202454.6157.3054.4555.5855.585,515,837
Aug 30, 202452.0559.8952.0355.4355.437,631,271
Aug 29, 202455.0055.0051.1052.3452.346,119,992
Aug 28, 202448.0948.5747.5447.6347.631,164,922
Aug 27, 202448.7949.4048.0348.1848.181,243,060
Aug 26, 202450.5550.6649.0049.3149.311,682,248
Aug 23, 202449.8050.5549.1650.1650.161,316,288
Aug 22, 202450.8851.3749.8250.0050.001,324,827
Aug 21, 202450.9851.7850.5050.9450.941,184,029
Aug 20, 202452.0552.3350.7951.1051.101,504,792
Aug 19, 202452.7053.6051.7551.8851.881,591,114
Aug 16, 202452.5153.8052.2152.8052.802,366,820
Aug 15, 202452.3753.2551.7152.0652.061,660,218
Aug 14, 202452.3152.9952.1052.5152.511,149,998
Aug 13, 202451.8452.9051.7252.4952.491,127,380
Aug 12, 202451.9052.4451.1051.8151.811,329,055
Aug 9, 202453.0053.9452.2852.3052.301,310,400
Aug 8, 202453.3954.1552.2852.7552.751,544,440
Aug 7, 202452.6855.0752.6853.5853.582,206,800
Aug 6, 202452.5054.1452.1053.0953.091,784,538
Aug 5, 202454.0055.5752.0052.0052.002,182,000
Aug 2, 202457.5957.5955.3755.3855.382,045,637
Aug 1, 202459.6159.9057.6757.8557.852,168,164
Jul 31, 202456.4158.8456.4158.6358.632,856,889
Jul 30, 202456.3057.0955.4156.3556.351,856,184
Jul 29, 202455.5057.8854.7956.6356.632,473,369
Jul 26, 202454.5855.6853.9154.9854.981,552,758
Jul 25, 202454.8854.8853.3753.9053.901,668,880
Jul 24, 202456.0157.9555.2055.2455.241,826,600
Jul 23, 202459.5059.5456.4156.4156.411,581,100
Jul 22, 202458.9559.8958.5858.8558.851,482,440
Jul 19, 202458.3659.6758.0158.9958.991,584,126
Jul 18, 202459.2259.2257.2258.5658.562,052,457
Jul 17, 202461.5462.3459.8859.9359.931,960,498
Jul 16, 202461.1661.9560.0861.5561.551,926,798
Jul 15, 202462.2062.2060.3560.8560.851,423,100
Jul 12, 202462.0062.5061.4361.7261.721,824,516
Jul 11, 202463.9764.4961.9863.0063.003,306,406
Jul 10, 202460.9164.2560.4863.1963.194,788,988
Jul 9, 202456.0565.5055.3961.8361.834,753,873
Jul 8, 202457.1557.7755.5555.8555.851,742,761
Jul 5, 202458.0058.3756.3357.4857.481,911,630
Jul 4, 202460.9061.2558.0058.0558.052,232,160
Jul 3, 202461.8962.0060.2160.6560.651,475,984
Jul 2, 202463.3763.4561.8362.0062.001,695,200
Jul 1, 202463.6563.8861.0962.8862.881,981,240
Jun 28, 202461.5664.5561.3262.7562.752,696,100
Jun 27, 202463.6463.8061.9361.9561.952,682,119
Jun 26, 202460.0063.4958.8963.2063.203,408,057
Jun 25, 202463.1363.4358.8959.4659.463,036,232
Jun 24, 202467.4268.0062.4062.6262.622,778,411
Jun 21, 202467.3568.2166.1066.8166.812,344,180
Jun 20, 202470.6371.1968.0268.2468.242,766,184
Jun 19, 202473.2373.7470.6070.6370.633,435,399
Jun 18, 2024 0.05 Dividend
Jun 18, 202471.2575.8071.2572.8172.814,705,166
Jun 17, 202471.0072.5170.0771.8171.764,611,304
Jun 14, 202467.4974.6066.8672.5672.516,844,493
Jun 13, 202468.2469.4267.4067.6167.562,770,791
Jun 12, 202466.1469.0065.9968.0968.043,072,291
Jun 11, 202464.5365.9963.0065.9965.942,011,678
Jun 7, 202465.8065.8863.5164.5164.472,465,715
Jun 6, 202468.2169.3064.7064.7064.653,129,751
Jun 5, 202468.6868.8867.5367.5767.521,712,378
Jun 4, 202470.1170.1167.7768.6868.632,389,820
Jun 3, 202470.6471.8869.5470.1070.053,482,763
May 31, 202469.2971.3568.6769.7369.682,369,842
May 30, 202469.8070.2868.3069.3069.252,423,288
May 29, 202471.8572.2769.3369.8269.772,735,870
May 28, 202473.2173.6070.4570.7970.742,678,822
May 27, 202474.9975.9371.3573.2073.153,128,588
May 24, 202477.3079.8674.5074.6974.643,022,177
May 23, 202481.3081.4077.6077.8077.752,488,463
May 22, 202481.3181.3379.5080.3080.241,935,978
May 21, 202482.3683.2381.0081.3081.242,911,770
May 20, 202478.8982.7877.0882.3582.294,583,612
May 17, 202476.2878.5174.7777.9577.903,000,769
May 16, 202476.7078.0076.4476.7276.672,811,625
May 15, 202476.0077.8675.3975.5875.531,895,816
May 14, 202476.3077.7075.0176.0275.971,996,431
May 13, 202478.0078.2175.0075.3075.252,587,866
May 10, 202480.6081.0577.3578.2678.212,292,481
May 9, 202479.9981.3279.4080.5080.441,859,707
May 8, 202481.7081.8179.5179.6579.592,320,499
May 7, 202484.5084.8881.0082.4282.363,033,401
May 6, 202486.0186.6883.4783.8083.742,648,842
Apr 30, 202485.4786.8083.7384.0283.962,786,953

Related Tickers

002281.SZ Accelink Technologies Co,Ltd.
42.71
+2.40%
 
300502.SZ Eoptolink Technology Inc., Ltd.
89.79
-0.62%
 
300308.SZ Zhongji Innolight Co., Ltd.
83.49
+0.48%
 
LITE Lumentum Holdings Inc.
58.30
-2.77%